-
5 DAY PERFORMANCE
+1.32% -
1 MONTH PERFORMANCE
+8.49% -
3 MONTH PERFORMANCE
+6.59% -
6 MONTH PERFORMANCE
+19.71% -
YEAR-TO-DATE PERFORMANCE
+19.09% -
1 YEAR PERFORMANCE
+50.18%
Community West Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $20.35 | $20.70 (1.72%) | $20.72 | $20.32 | 112,140 | $390.06 M |
| 11/15/2024 | $20.59 | $20.45 (-0.68%) | $20.97 | $20.38 | 68,310 | $385.35 M |
| 11/14/2024 | $20.54 | $20.46 (-0.39%) | $20.62 | $20.33 | 45,700 | $385.54 M |
| 11/13/2024 | $20.58 | $20.44 (-0.68%) | $21.20 | $20.32 | 113,906 | $385.16 M |
| 11/12/2024 | $20.22 | $20.36 (0.69%) | $20.64 | $20.22 | 70,200 | $383.66 M |
| 11/11/2024 | $20.07 | $20.24 (0.85%) | $20.34 | $19.92 | 60,300 | $381.39 M |
| 11/08/2024 | $19.77 | $19.74 (-0.15%) | $19.83 | $19.50 | 42,711 | $371.97 M |
| 11/07/2024 | $20.18 | $19.71 (-2.33%) | $20.29 | $19.49 | 64,422 | $371.41 M |
| 11/06/2024 | $19.89 | $20.10 (1.06%) | $20.42 | $18.55 | 151,015 | $378.76 M |
| 11/05/2024 | $18.59 | $18.75 (0.86%) | $18.86 | $18.50 | 52,811 | $353.32 M |
| 11/04/2024 | $18.61 | $18.53 (-0.43%) | $18.70 | $18.43 | 25,100 | $349.17 M |
| 11/01/2024 | $18.73 | $18.61 (-0.64%) | $18.88 | $18.60 | 26,400 | $350.68 M |
| 10/31/2024 | $18.97 | $18.74 (-1.21%) | $18.97 | $18.70 | 21,100 | $353.13 M |
| 10/30/2024 | $18.79 | $18.94 (0.8%) | $19.16 | $18.79 | 18,800 | $356.90 M |
| 10/29/2024 | $18.57 | $18.82 (1.35%) | $18.91 | $18.57 | 25,830 | $354.64 M |
| 10/28/2024 | $18.73 | $18.72 (-0.05%) | $18.88 | $18.64 | 29,622 | $352.75 M |
| 10/25/2024 | $18.60 | $18.57 (-0.16%) | $18.98 | $18.50 | 23,748 | $349.93 M |
| 10/24/2024 | $18.80 | $18.71 (-0.48%) | $19.04 | $18.60 | 26,200 | $352.56 M |
| 10/23/2024 | $18.75 | $18.70 (-0.27%) | $18.81 | $18.50 | 32,400 | $352.38 M |
| 10/22/2024 | $18.75 | $18.75 (0%) | $18.80 | $18.60 | 28,500 | $353.32 M |
| 10/21/2024 | $19.21 | $18.68 (-2.76%) | $19.22 | $18.68 | 40,206 | $351.45 M |
| 10/18/2024 | $19.25 | $19.09 (-0.83%) | $19.60 | $19.05 | 25,500 | $359.16 M |
| 10/17/2024 | $19.32 | $19.21 (-0.57%) | $19.34 | $19.11 | 41,700 | $361.42 M |
| 10/16/2024 | $19.10 | $19.19 (0.47%) | $19.27 | $19.10 | 39,915 | $361.04 M |
| 10/15/2024 | $18.66 | $18.89 (1.23%) | $19.21 | $18.55 | 36,400 | $355.40 M |
| 10/14/2024 | $18.63 | $18.51 (-0.64%) | $18.64 | $18.42 | 21,400 | $348.25 M |
| 10/11/2024 | $17.99 | $18.41 (2.33%) | $18.47 | $17.99 | 40,900 | $346.37 M |
| 10/10/2024 | $17.78 | $17.94 (0.9%) | $17.99 | $17.70 | 22,118 | $337.52 M |
| 10/09/2024 | $18.10 | $17.95 (-0.83%) | $18.20 | $17.86 | 30,921 | $337.71 M |
| 10/08/2024 | $18.07 | $18.03 (-0.22%) | $18.09 | $17.89 | 24,734 | $339.22 M |
| 10/07/2024 | $17.89 | $17.96 (0.39%) | $18.26 | $17.80 | 20,744 | $337.90 M |
| 10/04/2024 | $18.28 | $18.01 (-1.48%) | $18.28 | $17.91 | 25,213 | $338.84 M |
| 10/03/2024 | $18.43 | $18.04 (-2.12%) | $18.58 | $18.04 | 35,825 | $339.40 M |
| 10/02/2024 | $18.79 | $18.48 (-1.65%) | $18.94 | $18.48 | 24,800 | $347.68 M |
| 10/01/2024 | $19.10 | $18.80 (-1.57%) | $19.24 | $18.76 | 43,201 | $353.70 M |
| 09/30/2024 | $19.23 | $19.26 (0.16%) | $19.58 | $19.17 | 43,334 | $362.36 M |
| 09/27/2024 | $19.44 | $19.27 (-0.87%) | $19.57 | $19.25 | 19,834 | $362.55 M |
| 09/26/2024 | $19.47 | $19.26 (-1.08%) | $19.61 | $19.22 | 39,700 | $362.36 M |
| 09/25/2024 | $19.36 | $19.26 (-0.52%) | $19.55 | $19.15 | 34,449 | $362.36 M |
| 09/24/2024 | $19.58 | $19.38 (-1.02%) | $19.70 | $19.35 | 46,644 | $364.62 M |
| 09/23/2024 | $20.06 | $19.58 (-2.39%) | $20.22 | $19.46 | 30,600 | $368.38 M |
| 09/20/2024 | $20.64 | $20.01 (-3.05%) | $20.83 | $19.97 | 227,510 | $376.47 M |
| 09/19/2024 | $20.97 | $20.82 (-0.72%) | $21.00 | $20.54 | 65,046 | $391.71 M |
| 09/18/2024 | $20.51 | $20.58 (0.34%) | $20.75 | $20.42 | 85,043 | $387.19 M |
| 09/17/2024 | $20.50 | $20.55 (0.24%) | $20.76 | $20.30 | 39,100 | $386.63 M |
| 09/16/2024 | $20.19 | $20.30 (0.54%) | $20.35 | $20.05 | 46,446 | $381.92 M |
| 09/13/2024 | $20.14 | $20.12 (-0.1%) | $20.17 | $19.89 | 38,600 | $378.54 M |
| 09/12/2024 | $20.21 | $19.87 (-1.68%) | $20.30 | $19.62 | 51,236 | $373.83 M |
| 09/11/2024 | $20.04 | $20.10 (0.3%) | $20.25 | $19.78 | 26,328 | $378.16 M |
| 09/10/2024 | $20.08 | $20.21 (0.65%) | $20.31 | $19.80 | 25,900 | $380.23 M |
| 09/09/2024 | $19.92 | $19.95 (0.15%) | $20.17 | $19.92 | 41,000 | $375.34 M |
| 09/06/2024 | $20.11 | $19.82 (-1.44%) | $20.11 | $19.72 | 25,400 | $372.89 M |
| 09/05/2024 | $20.29 | $19.99 (-1.48%) | $20.29 | $19.93 | 30,449 | $376.09 M |
| 09/04/2024 | $20.26 | $20.16 (-0.49%) | $20.39 | $20.04 | 19,936 | $379.29 M |
| 09/03/2024 | $20.30 | $20.25 (-0.25%) | $20.45 | $20.18 | 31,200 | $380.98 M |
| 08/30/2024 | $20.44 | $20.40 (-0.2%) | $20.46 | $20.23 | 30,800 | $383.81 M |
| 08/29/2024 | $20.40 | $20.38 (-0.1%) | $20.43 | $20.18 | 43,409 | $383.43 M |
| 08/28/2024 | $20.22 | $20.31 (0.45%) | $20.39 | $20.17 | 28,100 | $382.11 M |
| 08/27/2024 | $20.16 | $20.20 (0.2%) | $20.48 | $19.96 | 17,800 | $380.04 M |
| 08/26/2024 | $20.56 | $20.24 (-1.56%) | $20.56 | $20.22 | 28,144 | $380.80 M |
| 08/23/2024 | $19.56 | $20.30 (3.78%) | $20.80 | $19.56 | 54,100 | $381.92 M |
| 08/22/2024 | $19.39 | $19.33 (-0.31%) | $19.50 | $19.29 | 18,038 | $363.68 M |
| 08/21/2024 | $19.19 | $19.32 (0.68%) | $19.46 | $19.18 | 10,300 | $363.49 M |
| 08/20/2024 | $19.57 | $19.20 (-1.89%) | $19.57 | $19.20 | 17,932 | $361.23 M |
| 08/19/2024 | $19.52 | $19.51 (-0.05%) | $19.63 | $19.44 | 18,412 | $367.06 M |